Cvr Energy Inc (NY: CVI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.69	20.33	18.92	18.98	3,440,592	-0.74(-3.77%)
May 30, 2018	19.96	20.29	19.46	19.72	2,690,787	-0.21(-1.03%)
May 29, 2018	21.59	21.84	19.23	19.93	5,016,842	-2.01(-9.15%)
May 25, 2018		21.93	21.93	21.93	0	-0.73(-3.24%)
May 24, 2018	22.59	22.91	22.29	22.67	570,362	-0.04(-0.16%)
May 23, 2018	22.77	22.86	22.40	22.70	616,601	-0.16(-0.70%)
May 22, 2018	23.11	23.98	22.66	22.86	1,460,341	-0.35(-1.50%)
May 21, 2018	22.62	23.26	22.52	23.21	1,003,791	+0.69(+3.08%)
May 18, 2018	22.12	22.58	21.95	22.52	584,071	+0.45(+2.03%)
May 17, 2018	21.08	22.13	21.07	22.07	859,277	+1.08(+5.13%)
May 16, 2018	21.00	21.11	20.64	20.99	537,514	+0.02(+0.10%)
May 15, 2018	20.84	21.00	20.45	20.97	689,237	+0.05(+0.22%)
May 14, 2018	20.63	21.02	20.53	20.93	599,413	+0.42(+2.06%)
May 11, 2018	20.52	20.64	20.36	20.51	659,663	+0.08(+0.37%)
May 10, 2018	20.44	20.55	20.18	20.43	522,409	+0.10(+0.47%)
May 09, 2018	20.01	20.46	19.70	20.33	1,130,592	+0.74(+3.80%)
May 08, 2018	19.27	19.76	18.95	19.59	784,914	+0.24(+1.25%)
May 07, 2018	18.61	20.01	18.61	19.35	1,568,296	+0.83(+4.51%)
May 04, 2018	18.24	18.58	18.08	18.51	644,224	+0.24(+1.32%)
May 03, 2018	17.81	18.38	17.68	18.27	708,089	+0.44(+2.45%)
May 02, 2018	17.37	18.03	17.37	17.84	655,943	+0.41(+2.33%)
May 01, 2018	17.04	17.56	16.85	17.43	756,579	+0.31(+1.83%)
Apr 30, 2018	17.55	18.10	17.11	17.12	1,134,085	-0.07(-0.43%)
Apr 27, 2018	18.55	18.55	17.13	17.19	1,246,822	-1.48(-7.94%)
Apr 26, 2018	17.69	18.81	17.69	18.67	658,696	+1.04(+5.88%)
Apr 25, 2018	17.48	17.79	17.29	17.64	576,854	-0.20(-1.11%)
Apr 24, 2018	17.80	18.20	17.62	17.84	565,284	+0.09(+0.50%)
Apr 23, 2018	17.50	17.76	17.19	17.75	479,303	+0.25(+1.42%)
Apr 20, 2018	17.67	17.67	17.42	17.50	480,371	-0.14(-0.79%)
Apr 19, 2018	17.50	17.69	17.16	17.64	605,490	+0.27(+1.54%)
Apr 18, 2018	17.19	17.56	17.04	17.37	662,320	+0.27(+1.60%)
Apr 17, 2018	17.12	17.14	16.88	17.10	892,574	+0.01(+0.09%)
Apr 16, 2018	16.71	17.09	16.67	17.08	717,752	+0.46(+2.75%)
Apr 13, 2018	16.39	16.70	16.25	16.62	530,375	+0.34(+2.07%)
Apr 12, 2018	16.35	16.48	16.10	16.29	785,502	-0.01(-0.06%)
Apr 11, 2018	16.05	16.34	15.88	16.30	594,200	+0.22(+1.36%)
Apr 10, 2018	15.95	16.23	15.89	16.08	757,672	+0.31(+1.95%)
Apr 09, 2018	15.75	15.98	15.63	15.77	620,032	+0.14(+0.92%)
Apr 06, 2018	15.65	16.02	15.44	15.63	763,038	-0.11(-0.73%)
Apr 05, 2018	15.44	15.87	15.42	15.74	734,744	+0.35(+2.26%)
Apr 04, 2018	14.85	15.46	14.72	15.39	610,672	+0.29(+1.94%)
Apr 03, 2018	15.07	15.12	14.76	15.10	527,741	+0.16(+1.10%)
Apr 02, 2018	14.91	15.05	14.61	14.94	851,683	-0.05(-0.36%)
Mar 29, 2018		14.99	14.99	14.99	0	+0.31(+2.09%)
Mar 28, 2018	15.01	15.17	14.51	14.69	797,938	-0.32(-2.12%)
Mar 27, 2018	15.37	15.56	14.86	15.00	517,882	-0.28(-1.82%)
Mar 26, 2018	15.44	15.46	15.10	15.28	628,357	-0.00(-0.03%)
Mar 23, 2018	15.48	15.85	15.27	15.29	689,338	-0.10(-0.68%)
Mar 22, 2018	15.36	15.58	15.31	15.39	641,507	-0.13(-0.83%)
Mar 21, 2018	15.22	15.83	15.21	15.52	735,089	+0.34(+2.26%)
Mar 20, 2018	14.76	15.34	14.76	15.18	781,114	+0.50(+3.38%)
Mar 19, 2018	14.75	14.75	14.52	14.68	953,390	-0.10(-0.70%)
Mar 16, 2018	14.41	14.86	14.38	14.78	1,330,331	+0.37(+2.55%)
Mar 15, 2018	14.69	14.85	13.96	14.42	1,646,923	-0.28(-1.89%)
Mar 14, 2018	14.91	14.97	14.58	14.70	1,056,473	-0.13(-0.87%)
Mar 13, 2018	15.02	15.21	14.67	14.82	917,560	-0.11(-0.73%)
Mar 12, 2018	15.74	15.87	14.91	14.93	1,214,287	-0.77(-4.90%)
Mar 09, 2018	15.57	15.79	15.45	15.70	954,934	+0.28(+1.80%)
Mar 08, 2018	15.28	15.47	15.05	15.42	1,098,052	+0.22(+1.44%)
Mar 07, 2018		15.42	14.90	15.21	1,118,904	+0.06(+0.43%)
Mar 06, 2018	15.12	15.42	14.99	15.14	950,556	+0.11(+0.76%)
Mar 05, 2018	14.97	15.15	14.69	15.03	1,443,320	+0.04(+0.30%)
Mar 02, 2018	14.56	15.16	14.44	14.98	2,753,902	+0.30(+2.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.